Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.050 | 7.050 | 6.750 | 6.750 | 506,383 | -0.25(-3.57%) |
Apr 27, 2017 | 6.600 | 7.000 | 6.350 | 7.000 | 1,970,455 | +0.85(+13.82%) |
Apr 26, 2017 | 6.350 | 6.500 | 6.050 | 6.150 | 963,650 | -0.25(-3.91%) |
Apr 25, 2017 | 6.450 | 6.500 | 6.300 | 6.400 | 417,334 | +0.10(+1.59%) |
Apr 24, 2017 | 6.500 | 6.530 | 6.150 | 6.300 | 704,550 | -0.10(-1.56%) |
Apr 21, 2017 | 6.350 | 6.525 | 6.155 | 6.400 | 698,015 | +0.00(+0.00%) |
Apr 20, 2017 | 6.100 | 6.500 | 6.000 | 6.400 | 796,462 | +0.35(+5.79%) |
Apr 19, 2017 | 5.950 | 6.100 | 5.775 | 6.050 | 668,488 | +0.20(+3.42%) |
Apr 18, 2017 | 5.700 | 5.900 | 5.640 | 5.850 | 390,107 | +0.15(+2.63%) |
Apr 17, 2017 | 5.800 | 5.900 | 5.600 | 5.700 | 361,594 | -0.05(-0.87%) |
Apr 13, 2017 | 5.800 | 5.800 | 5.600 | 5.750 | 490,978 | +0.00(+0.00%) |
Apr 12, 2017 | 5.650 | 5.810 | 5.550 | 5.750 | 835,280 | +0.15(+2.68%) |
Apr 11, 2017 | 5.650 | 5.950 | 5.500 | 5.600 | 960,039 | -0.10(-1.75%) |
Apr 10, 2017 | 6.000 | 6.175 | 5.550 | 5.700 | 1,002,744 | -0.30(-5.00%) |
Apr 07, 2017 | 5.750 | 6.050 | 5.725 | 6.000 | 914,857 | +0.25(+4.35%) |
Apr 06, 2017 | 5.650 | 5.800 | 5.550 | 5.750 | 343,092 | +0.10(+1.77%) |
Apr 05, 2017 | 5.700 | 5.800 | 5.519 | 5.650 | 617,472 | +0.00(+0.00%) |
Apr 04, 2017 | 5.700 | 5.750 | 5.550 | 5.650 | 400,606 | -0.05(-0.88%) |
Apr 03, 2017 | 5.850 | 5.900 | 5.550 | 5.700 | 602,500 | -0.10(-1.72%) |
Mar 31, 2017 | 5.850 | 5.850 | 5.600 | 5.800 | 428,257 | +0.00(+0.00%) |
Mar 30, 2017 | 5.600 | 5.850 | 5.550 | 5.800 | 367,651 | +0.20(+3.57%) |
Mar 29, 2017 | 5.600 | 5.675 | 5.550 | 5.600 | 456,230 | +0.00(+0.00%) |
Mar 28, 2017 | 5.650 | 5.650 | 5.500 | 5.600 | 810,480 | +0.00(+0.00%) |
Mar 27, 2017 | 5.600 | 5.750 | 5.500 | 5.600 | 775,266 | -0.05(-0.88%) |
Mar 24, 2017 | 5.750 | 5.850 | 5.500 | 5.650 | 699,304 | -0.05(-0.88%) |
Mar 23, 2017 | 5.250 | 5.750 | 5.200 | 5.700 | 1,316,244 | +0.60(+11.76%) |
Mar 22, 2017 | 5.650 | 5.650 | 5.100 | 5.100 | 1,558,556 | -0.45(-8.11%) |
Mar 21, 2017 | 5.850 | 5.950 | 5.550 | 5.550 | 883,584 | -0.20(-3.48%) |
Mar 20, 2017 | 5.950 | 6.150 | 5.600 | 5.750 | 2,270,300 | +0.20(+3.60%) |
Mar 17, 2017 | 6.300 | 6.400 | 5.500 | 5.550 | 3,589,800 | -1.05(-15.91%) |
Mar 16, 2017 | 6.750 | 7.000 | 5.900 | 6.600 | 3,034,592 | -0.80(-10.81%) |
Mar 15, 2017 | 7.000 | 7.500 | 6.840 | 7.400 | 767,445 | +0.45(+6.47%) |
Mar 14, 2017 | 6.750 | 6.950 | 6.700 | 6.950 | 382,471 | +0.15(+2.21%) |
Mar 13, 2017 | 6.750 | 6.900 | 6.725 | 6.800 | 350,106 | +0.10(+1.49%) |
Mar 10, 2017 | 6.950 | 7.003 | 6.700 | 6.700 | 370,264 | -0.20(-2.90%) |
Mar 09, 2017 | 6.750 | 7.125 | 6.650 | 6.900 | 549,889 | +0.15(+2.22%) |
Mar 08, 2017 | 6.850 | 6.875 | 6.614 | 6.750 | 495,719 | -0.05(-0.74%) |
Mar 07, 2017 | 6.900 | 6.950 | 6.650 | 6.800 | 312,248 | -0.05(-0.73%) |
Mar 06, 2017 | 7.000 | 7.000 | 6.550 | 6.850 | 571,683 | -0.15(-2.14%) |
Mar 03, 2017 | 6.650 | 7.100 | 6.650 | 7.000 | 656,485 | +0.30(+4.48%) |
Mar 02, 2017 | 6.750 | 6.950 | 6.550 | 6.700 | 6,076,215 | -0.80(-10.67%) |
Mar 01, 2017 | 7.200 | 7.550 | 7.145 | 7.500 | 614,499 | +0.40(+5.63%) |
Feb 28, 2017 | 7.000 | 7.350 | 6.950 | 7.100 | 469,594 | +0.10(+1.43%) |
Feb 27, 2017 | 7.650 | 7.800 | 6.950 | 7.000 | 1,101,303 | -0.95(-11.95%) |
Feb 24, 2017 | 7.650 | 7.950 | 7.505 | 7.950 | 496,601 | +0.35(+4.61%) |
Feb 23, 2017 | 7.050 | 8.650 | 7.031 | 7.600 | 2,442,140 | +0.70(+10.14%) |
Feb 22, 2017 | 7.250 | 7.275 | 6.850 | 6.900 | 621,821 | -0.35(-4.83%) |
Feb 21, 2017 | 7.450 | 7.600 | 7.100 | 7.250 | 621,316 | -0.10(-1.36%) |
Feb 17, 2017 | 7.350 | 7.350 | 7.350 | 0 | +0.20(+2.80%) | |
Feb 16, 2017 | 7.150 | 7.250 | 7.050 | 7.150 | 322,662 | +0.10(+1.42%) |
Feb 15, 2017 | 6.950 | 7.140 | 6.750 | 7.050 | 440,678 | +0.15(+2.17%) |
Feb 14, 2017 | 6.800 | 7.050 | 6.750 | 6.900 | 947,030 | +0.20(+2.99%) |
Feb 13, 2017 | 6.450 | 6.800 | 6.450 | 6.700 | 833,401 | +0.50(+8.06%) |
Feb 10, 2017 | 6.150 | 6.334 | 6.050 | 6.200 | 226,051 | +0.10(+1.64%) |
Feb 09, 2017 | 6.250 | 6.300 | 6.100 | 6.100 | 184,228 | -0.10(-1.61%) |
Feb 08, 2017 | 5.700 | 6.350 | 5.650 | 6.200 | 599,202 | +0.40(+6.90%) |
Feb 07, 2017 | 5.600 | 5.825 | 5.600 | 5.800 | 161,163 | +0.15(+2.65%) |
Feb 06, 2017 | 5.700 | 5.850 | 5.566 | 5.650 | 191,408 | -0.10(-1.74%) |
Feb 03, 2017 | 5.750 | 5.850 | 5.719 | 5.750 | 173,289 | +0.00(+0.00%) |
Feb 02, 2017 | 5.700 | 5.850 | 5.700 | 5.750 | 164,703 | +0.05(+0.88%) |
Feb 01, 2017 | 5.750 | 5.875 | 5.700 | 5.700 | 242,589 | -0.05(-0.87%) |
Jan 31, 2017 | 5.900 | 6.000 | 5.650 | 5.750 | 352,010 | -0.20(-3.36%) |
Jan 30, 2017 | 6.200 | 6.200 | 5.950 | 5.950 | 330,253 | -0.25(-4.03%) |
Jan 27, 2017 | 6.350 | 6.350 | 6.050 | 6.200 | 269,164 | -0.10(-1.59%) |
Jan 26, 2017 | 6.600 | 6.600 | 6.250 | 6.300 | 512,872 | -0.30(-4.55%) |
Jan 25, 2017 | 6.200 | 6.675 | 6.150 | 6.600 | 1,313,446 | +0.50(+8.20%) |
Jan 24, 2017 | 5.900 | 6.200 | 5.850 | 6.100 | 436,570 | +0.15(+2.52%) |
Jan 23, 2017 | 6.000 | 6.200 | 5.900 | 5.950 | 367,793 | -0.05(-0.83%) |
Jan 20, 2017 | 5.850 | 6.175 | 5.850 | 6.000 | 528,217 | +0.15(+2.56%) |
Jan 19, 2017 | 5.800 | 6.145 | 5.700 | 5.850 | 433,404 | +0.05(+0.86%) |
Jan 18, 2017 | 5.800 | 5.945 | 5.710 | 5.800 | 313,580 | -0.05(-0.85%) |
Jan 17, 2017 | 5.850 | 6.100 | 5.700 | 5.850 | 293,007 | -0.15(-2.50%) |
Jan 13, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.40(+7.14%) | |
Jan 12, 2017 | 5.850 | 5.900 | 5.500 | 5.600 | 375,187 | -0.20(-3.45%) |
Jan 11, 2017 | 5.300 | 5.940 | 5.250 | 5.800 | 812,208 | +0.50(+9.43%) |
Jan 10, 2017 | 5.400 | 5.500 | 5.150 | 5.300 | 397,036 | -0.15(-2.75%) |
Jan 09, 2017 | 5.000 | 5.600 | 5.000 | 5.450 | 729,432 | +0.45(+9.00%) |
Jan 06, 2017 | 5.050 | 5.050 | 4.900 | 5.000 | 139,444 | +0.00(+0.00%) |
Jan 05, 2017 | 4.900 | 5.100 | 4.850 | 5.000 | 157,285 | +0.15(+3.09%) |
Jan 04, 2017 | 4.900 | 5.000 | 4.750 | 4.850 | 224,122 | -0.05(-1.02%) |
Jan 03, 2017 | 4.850 | 4.900 | 4.675 | 4.900 | 293,589 | +0.10(+2.08%) |
Dec 30, 2016 | 4.800 | 4.800 | 4.800 | 0 | -0.20(-4.00%) | |
Dec 29, 2016 | 5.100 | 5.150 | 4.950 | 5.000 | 68,944 | -0.10(-1.96%) |
Dec 28, 2016 | 5.100 | 5.200 | 5.025 | 5.100 | 112,228 | -0.05(-0.97%) |
Dec 27, 2016 | 5.250 | 5.250 | 4.950 | 5.150 | 221,315 | -0.10(-1.90%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
Dec 22, 2016 | 5.100 | 5.250 | 4.950 | 5.000 | 137,810 | +0.05(+1.01%) |
Dec 21, 2016 | 4.950 | 5.050 | 4.905 | 4.950 | 162,640 | +0.00(+0.00%) |
Dec 20, 2016 | 4.850 | 5.000 | 4.800 | 4.950 | 160,148 | +0.15(+3.13%) |
Dec 19, 2016 | 4.650 | 4.900 | 4.650 | 4.800 | 131,490 | +0.10(+2.13%) |
Dec 16, 2016 | 4.650 | 4.900 | 4.610 | 4.700 | 171,435 | +0.00(+0.00%) |
Dec 15, 2016 | 4.850 | 4.950 | 4.650 | 4.700 | 189,587 | -0.15(-3.09%) |
Dec 14, 2016 | 5.000 | 5.000 | 4.700 | 4.850 | 185,674 | -0.10(-2.02%) |
Dec 13, 2016 | 5.100 | 5.225 | 4.850 | 4.950 | 236,720 | -0.10(-1.98%) |
Dec 12, 2016 | 5.000 | 5.100 | 4.910 | 5.050 | 183,621 | +0.00(+0.00%) |
Dec 09, 2016 | 4.900 | 5.100 | 4.870 | 5.050 | 260,837 | +0.20(+4.12%) |
Dec 08, 2016 | 4.600 | 4.950 | 4.560 | 4.850 | 195,787 | +0.20(+4.30%) |
Dec 07, 2016 | 4.650 | 4.800 | 4.550 | 4.650 | 140,995 | -0.05(-1.06%) |
Dec 06, 2016 | 4.650 | 4.800 | 4.650 | 4.700 | 90,267 | +0.05(+1.08%) |
Dec 05, 2016 | 4.700 | 4.900 | 4.600 | 4.650 | 199,794 | -0.05(-1.06%) |
Dec 02, 2016 | 4.350 | 4.800 | 4.350 | 4.700 | 269,825 | +0.35(+8.05%) |
Dec 01, 2016 | 4.750 | 4.900 | 4.355 | 4.350 | 412,101 | -0.45(-9.38%) |
Nov 30, 2016 | 4.950 | 5.100 | 4.700 | 4.800 | 298,607 | -0.15(-3.03%) |
Nov 29, 2016 | 5.050 | 5.100 | 4.850 | 4.950 | 204,778 | -0.15(-2.94%) |
Nov 28, 2016 | 5.150 | 5.200 | 5.000 | 5.100 | 235,485 | +0.00(+0.00%) |
Nov 25, 2016 | 5.200 | 5.200 | 5.050 | 5.100 | 96,993 | +0.00(+0.00%) |
Nov 23, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.05(+0.99%) | |
Nov 22, 2016 | 5.250 | 5.300 | 4.950 | 5.050 | 292,241 | -0.20(-3.81%) |
Nov 21, 2016 | 5.200 | 5.300 | 5.100 | 5.250 | 352,863 | +0.15(+2.94%) |
Nov 18, 2016 | 5.050 | 5.250 | 5.000 | 5.100 | 87,249 | +0.05(+0.99%) |
Nov 17, 2016 | 5.250 | 5.250 | 4.975 | 5.050 | 97,810 | -0.15(-2.88%) |
Nov 16, 2016 | 5.050 | 5.250 | 5.020 | 5.200 | 323,676 | +0.15(+2.97%) |
Nov 15, 2016 | 4.950 | 5.050 | 4.850 | 5.050 | 214,963 | +0.20(+4.12%) |
Nov 14, 2016 | 4.800 | 4.950 | 4.750 | 4.850 | 223,879 | +0.10(+2.11%) |
Nov 11, 2016 | 4.800 | 4.900 | 4.750 | 4.750 | 185,000 | -0.15(-3.06%) |
Nov 10, 2016 | 5.200 | 5.200 | 4.800 | 4.900 | 221,626 | -0.15(-2.97%) |
Nov 09, 2016 | 4.750 | 5.300 | 4.700 | 5.050 | 242,737 | +0.05(+1.00%) |
Nov 08, 2016 | 5.250 | 5.400 | 4.925 | 5.000 | 266,433 | -0.20(-3.85%) |
Nov 07, 2016 | 5.300 | 5.500 | 5.200 | 5.200 | 355,793 | +0.05(+0.97%) |
Nov 04, 2016 | 4.750 | 5.300 | 4.555 | 5.150 | 982,614 | +0.35(+7.29%) |
Nov 03, 2016 | 5.000 | 5.100 | 4.750 | 4.800 | 224,206 | -0.20(-4.00%) |
Nov 02, 2016 | 5.000 | 5.150 | 4.900 | 5.000 | 338,486 | +0.00(+0.00%) |
Nov 01, 2016 | 5.200 | 5.300 | 5.000 | 5.000 | 204,227 | -0.15(-2.91%) |
Oct 31, 2016 | 5.100 | 5.300 | 4.950 | 5.150 | 393,630 | -0.06(-1.15%) |
Oct 28, 2016 | 5.190 | 5.430 | 5.165 | 5.210 | 287,913 | +0.04(+0.77%) |
Oct 27, 2016 | 5.380 | 5.392 | 4.760 | 5.170 | 882,981 | -0.56(-9.77%) |
Oct 26, 2016 | 5.600 | 5.800 | 5.570 | 5.730 | 476,033 | +0.13(+2.32%) |
Oct 25, 2016 | 5.650 | 5.700 | 5.439 | 5.600 | 301,471 | -0.14(-2.44%) |
Oct 24, 2016 | 5.700 | 5.900 | 5.690 | 5.740 | 447,800 | -0.01(-0.17%) |
Oct 21, 2016 | 5.480 | 5.785 | 5.430 | 5.750 | 521,408 | +0.23(+4.17%) |
Oct 20, 2016 | 5.480 | 5.570 | 5.470 | 5.520 | 168,291 | -0.07(-1.25%) |
Oct 19, 2016 | 5.480 | 5.640 | 5.400 | 5.590 | 207,110 | +0.09(+1.64%) |
Oct 18, 2016 | 5.480 | 5.700 | 5.360 | 5.500 | 243,547 | -0.09(-1.61%) |
Oct 17, 2016 | 5.480 | 5.630 | 5.330 | 5.590 | 182,830 | +0.04(+0.72%) |
Oct 14, 2016 | 5.350 | 5.560 | 5.350 | 5.550 | 230,921 | +0.23(+4.32%) |
Oct 13, 2016 | 5.430 | 5.450 | 5.200 | 5.320 | 417,559 | -0.20(-3.62%) |
Oct 12, 2016 | 5.650 | 5.660 | 5.470 | 5.520 | 261,850 | -0.12(-2.13%) |
Oct 11, 2016 | 5.760 | 5.800 | 5.550 | 5.640 | 223,866 | -0.12(-2.08%) |
Oct 10, 2016 | 5.840 | 5.900 | 5.750 | 5.760 | 308,725 | -0.09(-1.54%) |
Oct 07, 2016 | 5.840 | 5.940 | 5.730 | 5.850 | 405,084 | -0.08(-1.35%) |
Oct 06, 2016 | 5.730 | 5.970 | 5.500 | 5.930 | 692,976 | +0.23(+4.04%) |
Oct 05, 2016 | 5.490 | 5.700 | 5.413 | 5.700 | 424,180 | +0.20(+3.64%) |
Oct 04, 2016 | 5.540 | 5.620 | 5.400 | 5.500 | 338,863 | -0.04(-0.72%) |
Oct 03, 2016 | 5.230 | 5.630 | 5.221 | 5.540 | 999,152 | +0.35(+6.74%) |
Sep 30, 2016 | 5.000 | 5.210 | 4.940 | 5.190 | 494,303 | +0.25(+5.06%) |
Sep 29, 2016 | 5.000 | 5.010 | 4.920 | 4.940 | 217,925 | -0.05(-1.00%) |
Sep 28, 2016 | 4.910 | 5.000 | 4.820 | 4.990 | 256,956 | +0.12(+2.46%) |
Sep 27, 2016 | 4.810 | 4.950 | 4.810 | 4.870 | 152,747 | +0.01(+0.21%) |
Sep 26, 2016 | 4.820 | 4.950 | 4.780 | 4.860 | 116,933 | -0.01(-0.21%) |
Sep 23, 2016 | 5.030 | 5.030 | 4.860 | 4.870 | 167,289 | -0.12(-2.40%) |
Sep 22, 2016 | 4.990 | 5.040 | 4.911 | 4.990 | 405,307 | +0.00(+0.00%) |
Sep 21, 2016 | 4.780 | 5.080 | 4.780 | 4.990 | 822,648 | +0.21(+4.39%) |
Sep 20, 2016 | 4.820 | 4.820 | 4.750 | 4.780 | 250,295 | -0.02(-0.42%) |
Sep 19, 2016 | 4.900 | 4.900 | 4.740 | 4.800 | 503,507 | +0.05(+1.05%) |
Sep 16, 2016 | 4.450 | 4.950 | 4.380 | 4.750 | 1,446,441 | +0.31(+6.98%) |
Sep 15, 2016 | 4.310 | 4.490 | 4.270 | 4.440 | 140,879 | +0.13(+3.02%) |
Sep 14, 2016 | 4.270 | 4.330 | 4.170 | 4.310 | 114,213 | +0.08(+1.89%) |
Sep 13, 2016 | 4.150 | 4.300 | 4.071 | 4.230 | 129,882 | +0.11(+2.67%) |
Sep 12, 2016 | 4.090 | 4.200 | 3.850 | 4.120 | 168,435 | -0.03(-0.72%) |
Sep 09, 2016 | 4.260 | 4.300 | 4.140 | 4.150 | 82,424 | -0.16(-3.71%) |
Sep 08, 2016 | 4.330 | 4.330 | 4.260 | 4.310 | 89,970 | -0.08(-1.82%) |
Sep 07, 2016 | 4.390 | 4.474 | 4.380 | 4.390 | 101,890 | -0.06(-1.35%) |
Sep 06, 2016 | 4.330 | 4.480 | 4.310 | 4.450 | 173,738 | +0.08(+1.83%) |
Sep 02, 2016 | 4.310 | 4.370 | 4.370 | 4.370 | 89,700 | +0.08(+1.86%) |
Sep 01, 2016 | 4.220 | 4.340 | 4.220 | 4.290 | 69,480 | +0.02(+0.47%) |
Aug 31, 2016 | 4.330 | 4.360 | 4.250 | 4.270 | 81,903 | -0.07(-1.61%) |
Aug 30, 2016 | 4.350 | 4.400 | 4.310 | 4.340 | 96,149 | -0.04(-0.91%) |
Aug 29, 2016 | 4.390 | 4.390 | 4.250 | 4.380 | 175,623 | -0.06(-1.35%) |
Aug 26, 2016 | 4.460 | 4.460 | 4.300 | 4.440 | 200,643 | -0.05(-1.11%) |
Aug 25, 2016 | 4.440 | 4.520 | 4.370 | 4.490 | 186,411 | +0.09(+2.05%) |
Aug 24, 2016 | 4.430 | 4.480 | 4.320 | 4.400 | 266,872 | +0.05(+1.15%) |
Aug 23, 2016 | 4.050 | 4.480 | 4.038 | 4.350 | 588,364 | +0.33(+8.21%) |
Aug 22, 2016 | 3.920 | 4.039 | 3.920 | 4.020 | 239,269 | +0.06(+1.52%) |
Aug 19, 2016 | 3.880 | 4.000 | 3.800 | 3.960 | 184,057 | +0.10(+2.59%) |
Aug 18, 2016 | 3.860 | 3.910 | 3.840 | 3.860 | 56,023 | +0.02(+0.52%) |
Aug 17, 2016 | 3.830 | 3.920 | 3.830 | 3.840 | 48,438 | -0.02(-0.52%) |
Aug 16, 2016 | 3.770 | 3.900 | 3.770 | 3.860 | 110,632 | -0.06(-1.53%) |
Aug 15, 2016 | 3.880 | 3.950 | 3.810 | 3.920 | 166,081 | -0.06(-1.51%) |
Aug 12, 2016 | 3.980 | 3.980 | 3.932 | 3.980 | 114,726 | +0.00(+0.00%) |
Aug 11, 2016 | 3.910 | 3.980 | 3.910 | 3.980 | 85,965 | +0.08(+2.05%) |
Aug 10, 2016 | 3.960 | 3.970 | 3.900 | 3.900 | 64,203 | -0.06(-1.52%) |
Aug 09, 2016 | 3.990 | 4.050 | 3.870 | 3.960 | 181,398 | -0.03(-0.75%) |
Aug 08, 2016 | 3.840 | 4.000 | 3.780 | 3.990 | 226,720 | +0.12(+3.10%) |
Aug 05, 2016 | 3.780 | 3.870 | 3.726 | 3.870 | 112,955 | +0.09(+2.38%) |
Aug 04, 2016 | 3.750 | 3.820 | 3.740 | 3.780 | 166,682 | +0.04(+1.07%) |
Aug 03, 2016 | 3.620 | 3.770 | 3.620 | 3.740 | 76,526 | +0.09(+2.47%) |
Aug 02, 2016 | 3.800 | 3.840 | 3.640 | 3.650 | 409,992 | -0.13(-3.44%) |
Aug 01, 2016 | 3.750 | 3.820 | 3.740 | 3.780 | 131,737 | +0.03(+0.80%) |
Jul 29, 2016 | 3.830 | 3.860 | 3.720 | 3.750 | 196,310 | -0.03(-0.79%) |
Jul 28, 2016 | 4.000 | 4.010 | 3.770 | 3.780 | 769,880 | +0.12(+3.28%) |
Jul 27, 2016 | 3.650 | 3.700 | 3.620 | 3.660 | 121,216 | +0.02(+0.55%) |
Jul 26, 2016 | 3.620 | 3.700 | 3.510 | 3.640 | 83,216 | +0.05(+1.39%) |
Jul 25, 2016 | 3.560 | 3.620 | 3.500 | 3.590 | 175,434 | +0.07(+1.99%) |
Jul 22, 2016 | 3.400 | 3.550 | 3.360 | 3.520 | 111,368 | +0.11(+3.23%) |
Jul 21, 2016 | 3.500 | 3.500 | 3.331 | 3.410 | 42,346 | -0.07(-2.01%) |
Jul 20, 2016 | 3.400 | 3.490 | 3.361 | 3.480 | 73,933 | +0.08(+2.35%) |
Jul 19, 2016 | 3.330 | 3.430 | 3.330 | 3.400 | 42,140 | +0.03(+0.89%) |
Jul 18, 2016 | 3.300 | 3.370 | 3.300 | 3.370 | 24,340 | +0.05(+1.51%) |
Jul 15, 2016 | 3.370 | 3.370 | 3.310 | 3.320 | 15,585 | -0.05(-1.48%) |
Jul 14, 2016 | 3.390 | 3.390 | 3.350 | 3.370 | 10,277 | +0.03(+0.90%) |
Jul 13, 2016 | 3.310 | 3.350 | 3.310 | 3.340 | 14,193 | +0.01(+0.30%) |
Jul 12, 2016 | 3.440 | 3.440 | 3.340 | 3.330 | 57,331 | -0.04(-1.19%) |
Jul 11, 2016 | 3.370 | 3.430 | 3.320 | 3.370 | 44,768 | -0.03(-0.88%) |
Jul 08, 2016 | 3.380 | 3.420 | 3.360 | 3.400 | 14,930 | +0.04(+1.19%) |
Jul 07, 2016 | 3.330 | 3.440 | 3.290 | 3.360 | 45,091 | +0.07(+2.13%) |
Jul 05, 2016 | 3.250 | 3.340 | 3.210 | 3.290 | 251,012 | -0.01(-0.30%) |
Jul 01, 2016 | 3.190 | 3.300 | 3.300 | 3.300 | 170,500 | +0.11(+3.45%) |
Jun 30, 2016 | 3.150 | 3.220 | 3.130 | 3.190 | 90,514 | +0.04(+1.27%) |
Jun 29, 2016 | 3.170 | 3.170 | 3.100 | 3.150 | 118,145 | +0.02(+0.64%) |
Jun 28, 2016 | 2.990 | 3.170 | 2.990 | 3.130 | 37,305 | +0.16(+5.39%) |
Jun 27, 2016 | 3.130 | 3.130 | 2.950 | 2.970 | 161,151 | -0.23(-7.19%) |
Jun 24, 2016 | 3.270 | 3.270 | 3.180 | 3.200 | 71,047 | -0.18(-5.33%) |
Jun 23, 2016 | 3.490 | 3.490 | 3.270 | 3.380 | 28,533 | +0.05(+1.50%) |
Jun 22, 2016 | 3.390 | 3.410 | 3.300 | 3.330 | 42,998 | -0.07(-2.06%) |
Jun 21, 2016 | 3.440 | 3.440 | 3.360 | 3.400 | 26,121 | -0.01(-0.29%) |
Jun 20, 2016 | 3.250 | 3.440 | 3.200 | 3.410 | 97,415 | +0.13(+3.96%) |
Jun 17, 2016 | 3.270 | 3.300 | 3.220 | 3.280 | 63,896 | -0.03(-0.91%) |
Jun 16, 2016 | 3.450 | 3.450 | 3.220 | 3.310 | 175,827 | -0.15(-4.34%) |
Jun 15, 2016 | 3.480 | 3.500 | 3.410 | 3.460 | 56,275 | +0.01(+0.29%) |
Jun 14, 2016 | 3.420 | 3.500 | 3.420 | 3.450 | 57,764 | -0.02(-0.58%) |
Jun 13, 2016 | 3.490 | 3.520 | 3.410 | 3.470 | 90,049 | -0.05(-1.42%) |
Jun 10, 2016 | 3.490 | 3.550 | 3.453 | 3.520 | 113,162 | -0.02(-0.56%) |
Jun 09, 2016 | 3.470 | 3.560 | 3.440 | 3.540 | 55,346 | +0.04(+1.14%) |
Jun 08, 2016 | 3.480 | 3.560 | 3.424 | 3.500 | 147,449 | -0.03(-0.85%) |
Jun 07, 2016 | 3.500 | 3.540 | 3.410 | 3.530 | 197,581 | +0.01(+0.28%) |
Jun 06, 2016 | 3.460 | 3.556 | 3.410 | 3.520 | 281,726 | -0.04(-1.12%) |
Jun 03, 2016 | 3.630 | 3.630 | 3.460 | 3.560 | 140,250 | -0.07(-1.93%) |
Jun 02, 2016 | 3.540 | 3.669 | 3.540 | 3.630 | 177,570 | +0.09(+2.54%) |
Jun 01, 2016 | 3.560 | 3.680 | 3.460 | 3.540 | 129,242 | -0.02(-0.56%) |
May 31, 2016 | 3.450 | 3.690 | 3.440 | 3.560 | 444,217 | +0.15(+4.40%) |
May 27, 2016 | 3.700 | 3.410 | 3.410 | 3.410 | 420,700 | -0.28(-7.59%) |
May 26, 2016 | 3.650 | 3.750 | 3.590 | 3.690 | 513,346 | +0.11(+3.07%) |
May 25, 2016 | 3.440 | 3.600 | 3.390 | 3.580 | 430,989 | +0.21(+6.23%) |
May 24, 2016 | 3.260 | 3.420 | 3.260 | 3.370 | 226,528 | +0.12(+3.69%) |
May 23, 2016 | 3.220 | 3.360 | 3.200 | 3.250 | 133,605 | +0.03(+0.93%) |
May 20, 2016 | 3.200 | 3.230 | 3.160 | 3.220 | 132,082 | -0.01(-0.31%) |
May 19, 2016 | 3.400 | 3.410 | 3.230 | 3.230 | 174,925 | -0.15(-4.44%) |
May 18, 2016 | 3.400 | 3.400 | 3.310 | 3.380 | 136,625 | +0.00(+0.00%) |
May 17, 2016 | 3.330 | 3.410 | 3.300 | 3.380 | 858,326 | +0.08(+2.42%) |
May 16, 2016 | 3.180 | 3.360 | 3.180 | 3.300 | 483,752 | +0.12(+3.77%) |
May 13, 2016 | 3.120 | 3.200 | 3.120 | 3.180 | 145,110 | -0.02(-0.63%) |
May 12, 2016 | 3.130 | 3.200 | 3.120 | 3.200 | 126,990 | +0.05(+1.59%) |
May 11, 2016 | 3.150 | 3.180 | 3.120 | 3.150 | 81,857 | +0.00(+0.00%) |
May 10, 2016 | 3.130 | 3.155 | 3.106 | 3.150 | 116,170 | +0.02(+0.64%) |
May 09, 2016 | 3.170 | 3.200 | 3.090 | 3.130 | 156,260 | +0.01(+0.32%) |
May 06, 2016 | 3.180 | 3.200 | 3.060 | 3.120 | 140,093 | -0.06(-1.89%) |
May 05, 2016 | 3.120 | 3.190 | 2.990 | 3.180 | 514,680 | +0.12(+3.92%) |
May 04, 2016 | 3.050 | 3.160 | 2.950 | 3.060 | 965,765 | +0.06(+2.00%) |
May 03, 2016 | 2.850 | 3.920 | 2.800 | 3.000 | 6,362,584 | +0.35(+13.21%) |